Sime Darby Property Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.460	0.465	0.455	0.465	0.426	3,935,000
2023-05-17	0.470	0.470	0.455	0.460	0.421	4,787,800
2023-05-16	0.470	0.470	0.465	0.465	0.426	218,500
2023-05-15	0.465	0.470	0.465	0.470	0.431	174,900
2023-05-12	0.465	0.470	0.460	0.465	0.426	1,444,600
2023-05-11	0.465	0.470	0.460	0.465	0.426	475,000
2023-05-10	0.465	0.470	0.465	0.470	0.431	373,300
2023-05-09	0.460	0.470	0.460	0.460	0.421	1,382,100
2023-05-08	0.465	0.470	0.460	0.470	0.431	868,700
2023-05-05	0.465	0.470	0.460	0.465	0.426	310,100
2023-05-03	0.470	0.475	0.460	0.465	0.426	1,656,900
2023-05-02	0.475	0.475	0.465	0.475	0.435	2,227,800
2023-04-28	0.475	0.475	0.470	0.470	0.431	639,700
2023-04-27	0.475	0.475	0.465	0.475	0.435	907,000
2023-04-26	0.465	0.475	0.460	0.475	0.435	1,458,600
2023-04-25	0.470	0.475	0.465	0.465	0.426	4,058,600
2023-04-20	0.470	0.475	0.470	0.475	0.435	1,273,900
2023-04-19	0.475	0.480	0.470	0.475	0.435	2,247,600
2023-04-18	0.475	0.480	0.475	0.480	0.440	1,641,700
2023-04-17	0.480	0.480	0.475	0.480	0.440	2,500,000
2023-04-14	0.480	0.485	0.475	0.480	0.440	6,270,100
2023-04-13	0.480	0.490	0.475	0.480	0.440	12,060,000
2023-04-12	0.480	0.490	0.475	0.485	0.444	6,688,900
2023-04-11	0.490	0.495	0.475	0.480	0.440	8,901,900
2023-04-10	0.495	0.500	0.485	0.490	0.449	3,174,200
2023-04-07	0.495	0.500	0.485	0.495	0.454	10,398,200
2023-04-06	0.495	0.505	0.490	0.490	0.449	1,961,100
2023-04-05	0.490	0.500	0.490	0.495	0.454	2,571,700
2023-04-04	0.485	0.490	0.480	0.485	0.444	1,764,800
2023-04-03	0.485	0.490	0.485	0.485	0.444	592,500
2023-03-31	0.475	0.485	0.475	0.485	0.444	3,616,000
2023-03-30	0.485	0.490	0.465	0.470	0.431	15,543,200
2023-03-29	0.495	0.495	0.475	0.485	0.444	6,842,300
2023-03-28	0.515	0.515	0.485	0.490	0.449	3,090,000
2023-03-27	0.510	0.525	0.495	0.510	0.467	4,183,500
2023-03-24	0.510	0.530	0.500	0.505	0.463	2,800,600
2023-03-23	0.480	0.515	0.470	0.505	0.463	5,782,700
2023-03-22	0.480	0.485	0.470	0.485	0.444	1,775,800
2023-03-21	0.480	0.480	0.465	0.475	0.435	1,049,200
2023-03-20	0.490	0.490	0.465	0.470	0.431	2,509,200
2023-03-17	0.500	0.505	0.485	0.485	0.444	1,844,800
2023-03-16	0.465	0.505	0.460	0.505	0.463	4,483,800
2023-03-15	0.475	0.490	0.470	0.470	0.431	1,698,000
2023-03-14	0.500	0.505	0.465	0.475	0.435	2,020,900
2023-03-13	0.500	0.505	0.495	0.505	0.454	1,573,700
2023-03-10	0.510	0.510	0.500	0.500	0.449	1,185,600
2023-03-09	0.520	0.525	0.515	0.515	0.462	1,283,600
2023-03-08	0.525	0.530	0.515	0.520	0.467	1,073,800
2023-03-07	0.535	0.540	0.520	0.530	0.476	910,700
2023-03-06	0.540	0.540	0.525	0.535	0.480	2,904,500
2023-03-03	0.510	0.545	0.510	0.535	0.480	10,098,500
2023-03-02	0.490	0.520	0.490	0.510	0.458	11,084,900
2023-03-01	0.485	0.490	0.485	0.490	0.440	11,338,100
2023-02-28	0.490	0.490	0.475	0.480	0.431	923,800
2023-02-27	0.485	0.490	0.475	0.485	0.436	4,896,400
2023-02-24	0.465	0.485	0.465	0.485	0.436	4,520,800
2023-02-23	0.455	0.475	0.455	0.465	0.418	2,831,900
2023-02-22	0.455	0.460	0.450	0.455	0.409	279,400
2023-02-21	0.465	0.465	0.450	0.455	0.409	1,832,600
2023-02-20	0.470	0.470	0.460	0.470	0.422	102,000

← NewerPage 15 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0170 MYR
2026-03-30	0.0170 MYR
2025-09-29	0.0150 MYR
2025-03-27	0.0150 MYR
2024-10-14	0.0150 MYR
2024-04-15	0.0150 MYR
2023-09-27	0.0100 MYR
2023-03-14	0.0100 MYR
2022-09-29	0.0100 MYR
2021-10-28	0.0100 MYR
2020-12-09	0.0100 MYR
2020-03-30	0.0200 MYR
2019-09-27	0.0100 MYR
2019-03-27	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.